Cotação atual, histórico e gráfico do papel: GOAU4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GOAU4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/10/2026	-1,72%	-0,20	11,44	11,65	11,32	11,65	107M	18.158
06/10/2026	-1,19%	-0,14	11,64	11,91	11,44	11,94	176M	22.650
05/10/2026	0,26%	0,03	11,78	11,88	11,34	12,23	316M	35.142
02/10/2026	4,35%	0,49	11,75	11,49	11,32	11,75	94M	12.100
01/10/2026	2,93%	0,32	11,26	10,94	10,88	11,26	137M	11.234
30/09/2026	1,11%	0,12	10,94	11,05	10,74	11,05	84M	14.443
29/09/2026	-3,39%	-0,38	10,82	11,21	10,77	11,21	71M	8.311
28/09/2026	0,27%	0,03	11,20	11,09	10,96	11,25	52M	7.817
25/09/2026	0,36%	0,04	11,17	11,09	11,01	11,20	38M	5.220
24/09/2026	-1,68%	-0,19	11,13	11,38	11,10	11,38	74M	5.921
23/09/2026	-1,22%	-0,14	11,32	11,30	11,28	11,49	70M	8.825
22/09/2026	0,00%	0,00	11,46	11,36	11,27	11,49	73M	9.356
21/09/2026	0,35%	0,04	11,46	11,54	11,39	11,60	107M	6.953
18/09/2026	-2,39%	-0,28	11,42	11,63	11,26	11,69	179M	11.215
17/09/2026	2,18%	0,25	11,70	11,48	11,35	11,78	214M	11.720
16/09/2026	-1,38%	-0,16	11,45	11,61	11,31	11,63	65M	11.501
15/09/2026	3,57%	0,40	11,61	11,25	11,10	11,65	95M	12.374
14/09/2026	-3,61%	-0,42	11,21	11,35	11,19	11,53	100M	12.933
11/09/2026	1,04%	0,12	11,63	11,50	11,37	11,70	143M	12.723
10/09/2026	2,58%	0,29	11,51	11,12	11,00	11,52	127M	13.453
09/09/2026	0,09%	0,01	11,22	11,09	11,02	11,23	69M	11.646
08/09/2026	0,36%	0,04	11,21	11,26	11,13	11,28	107M	16.806
04/09/2026	0,63%	0,07	11,17	11,10	11,00	11,27	102M	11.438
03/09/2026	-0,18%	-0,02	11,10	11,23	10,96	11,42	113M	18.186
02/09/2026	5,30%	0,56	11,12	10,62	10,56	11,13	132M	22.306
01/09/2026	1,64%	0,17	10,56	10,42	10,23	10,60	129M	13.512
31/08/2026	-0,29%	-0,03	10,39	10,45	10,35	10,65	74M	9.143
28/08/2026	-0,29%	-0,03	10,42	10,53	10,26	10,54	65M	10.357
27/08/2026	5,13%	0,51	10,45	9,91	9,83	10,55	120M	15.084
26/08/2026	1,02%	0,10	9,94	9,86	9,82	9,97	112M	17.026
25/08/2026	0,92%	0,09	9,84	9,72	9,66	9,84	78M	10.399
24/08/2026	-1,02%	-0,10	9,75	9,81	9,74	10,20	150M	16.663
21/08/2026	-0,81%	-0,08	9,85	10,00	9,82	10,15	121M	10.913
20/08/2026	-4,24%	-0,44	9,93	10,03	9,70	10,12	134M	16.836
19/08/2026	-4,60%	-0,50	10,37	11,06	10,29	11,11	134M	13.988
18/08/2026	-1,81%	-0,20	10,87	11,05	10,84	11,20	66M	10.494
17/08/2026	0,73%	0,08	11,07	10,96	10,92	11,11	138M	9.472
14/08/2026	0,09%	0,01	10,99	10,88	10,87	11,06	116M	24.061
13/08/2026	0,00%	0,00	10,98	10,96	10,93	11,15	151M	12.541
12/08/2026	2,81%	0,30	10,98	10,67	10,64	11,07	239M	16.502
11/08/2026	-4,22%	-0,47	10,68	11,03	10,62	11,08	70M	10.385
10/08/2026	1,27%	0,14	11,15	11,06	11,01	11,20	82M	8.707
07/08/2026	-1,70%	-0,19	11,01	11,20	10,89	11,26	72M	6.422
06/08/2026	-2,86%	-0,33	11,20	11,48	11,20	11,56	119M	10.848
05/08/2026	1,05%	0,12	11,53	11,42	10,96	11,55	113M	9.498
04/08/2026	1,88%	0,21	11,41	11,28	11,26	11,52	164M	18.344
03/08/2026	2,56%	0,28	11,20	11,02	10,68	11,23	115M	11.307
31/07/2026	-0,36%	-0,04	10,92	10,90	10,88	11,03	72M	8.457
30/07/2026	1,76%	0,19	10,96	10,84	10,65	10,96	43M	6.362
29/07/2026	-1,10%	-0,12	10,77	10,88	10,68	10,96	44M	7.029
28/07/2026	2,06%	0,22	10,89	10,77	10,72	10,97	64M	7.494
27/07/2026	1,43%	0,15	10,67	10,51	10,49	10,67	42M	4.915
24/07/2026	0,00%	0,00	10,52	10,46	10,39	10,62	30M	4.184
23/07/2026	-0,09%	-0,01	10,52	10,46	10,43	10,67	47M	7.038
22/07/2026	2,93%	0,30	10,53	10,24	10,22	10,53	54M	8.304
21/07/2026	-0,68%	-0,07	10,23	10,30	10,18	10,32	29M	3.965
20/07/2026	-1,72%	-0,18	10,30	10,48	10,27	10,56	31M	4.717
17/07/2026	0,10%	0,01	10,48	10,47	10,29	10,53	33M	3.590
16/07/2026	-0,48%	-0,05	10,47	10,43	10,33	10,54	49M	6.704
15/07/2026	2,83%	0,29	10,52	10,18	10,18	10,57	96M	15.076
14/07/2026	1,09%	0,11	10,23	10,19	10,16	10,26	50M	7.613
13/07/2026	-0,88%	-0,09	10,12	10,23	10,09	10,31	41M	6.584
10/07/2026	3,13%	0,31	10,21	10,03	9,95	10,21	59M	11.031
09/07/2026	2,17%	0,21	9,90	9,68	9,68	9,98	90M	6.764
08/07/2026	0,94%	0,09	9,69	9,55	9,45	9,70	39M	6.835
07/07/2026	-0,21%	-0,02	9,60	9,64	9,50	9,67	47M	6.185
06/07/2026	1,48%	0,14	9,62	9,42	9,38	9,69	45M	6.139
03/07/2026	1,39%	0,13	9,48	9,37	9,36	9,56	26M	4.465
02/07/2026	0,54%	0,05	9,35	9,37	9,28	9,46	43M	6.503
01/07/2026	0,98%	0,09	9,30	9,11	9,04	9,31	47M	6.964
30/06/2026	-2,23%	-0,21	9,21	9,33	9,16	9,35	52M	8.813
29/06/2026	-0,84%	-0,08	9,42	9,50	9,27	9,52	40M	5.875
26/06/2026	-0,63%	-0,06	9,50	9,51	9,40	9,59	78M	5.760
25/06/2026	0,63%	0,06	9,56	9,55	9,50	9,67	77M	6.480
24/06/2026	-0,52%	-0,05	9,50	9,43	9,36	9,54	87M	10.239
23/06/2026	-0,10%	-0,01	9,55	9,43	9,40	9,58	74M	9.131
22/06/2026	-0,73%	-0,07	9,56	9,62	9,48	9,66	62M	16.246
19/06/2026	1,05%	0,10	9,63	9,50	9,47	9,68	46M	9.303
18/06/2026	-5,17%	-0,52	9,53	10,00	9,50	10,00	115M	11.621
17/06/2026	-2,43%	-0,25	10,05	10,36	10,04	10,36	99M	14.075
16/06/2026	0,29%	0,03	10,30	10,19	10,17	10,40	73M	10.447
15/06/2026	-2,47%	-0,26	10,27	10,66	10,24	10,77	78M	10.638
12/06/2026	0,96%	0,10	10,53	10,32	10,32	10,65	119M	11.977
11/06/2026	1,07%	0,11	10,43	10,29	10,23	10,48	87M	11.170
10/06/2026	-0,10%	-0,01	10,32	10,24	10,12	10,37	84M	12.473
09/06/2026	0,39%	0,04	10,33	10,37	10,04	10,40	116M	9.473
08/06/2026	1,28%	0,13	10,29	10,12	10,08	10,39	90M	10.488
05/06/2026	-1,65%	-0,17	10,16	10,23	10,09	10,30	179M	21.528
03/06/2026	-2,27%	-0,24	10,33	10,27	10,20	10,45	137M	20.510
02/06/2026	5,81%	0,58	10,57	10,00	9,96	10,57	170M	16.217
01/06/2026	1,94%	0,19	9,99	9,90	9,69	10,02	199M	16.038
29/05/2026	-4,11%	-0,42	9,80	10,29	9,80	10,29	125M	11.739
28/05/2026	-0,97%	-0,10	10,22	10,30	10,21	10,44	86M	7.758
27/05/2026	1,18%	0,12	10,32	10,31	10,13	10,38	120M	12.681
26/05/2026	-1,73%	-0,18	10,20	10,35	10,11	10,46	62M	9.614
25/05/2026	-0,38%	-0,04	10,38	10,42	10,28	10,55	50M	5.447
22/05/2026	1,36%	0,14	10,42	10,22	10,19	10,47	121M	18.327
21/05/2026	0,29%	0,03	10,28	10,23	10,10	10,31	56M	8.663
20/05/2026	2,30%	0,23	10,25	10,05	10,05	10,30	81M	8.388
19/05/2026	-1,28%	-0,13	10,02	10,04	9,91	10,10	73M	9.612
18/05/2026	-0,10%	-0,01	10,15	10,08	10,01	10,23	53M	8.181
15/05/2026	-1,07%	-0,11	10,16	9,98	9,87	10,20	112M	8.839
14/05/2026	0,69%	0,07	10,27	10,25	10,13	10,34	43M	7.531
13/05/2026	-1,64%	-0,17	10,20	10,37	10,15	10,50	110M	16.889
12/05/2026	-0,29%	-0,03	10,37	10,32	10,08	10,39	87M	10.864
11/05/2026	-0,38%	-0,04	10,40	10,43	10,32	10,48	82M	7.155
08/05/2026	1,26%	0,13	10,44	10,39	10,35	10,52	231M	12.920
07/05/2026	-2,00%	-0,21	10,31	10,47	10,28	10,55	82M	12.775
06/05/2026	2,53%	0,26	10,52	10,28	10,28	10,59	130M	14.953
05/05/2026	4,16%	0,41	10,26	9,84	9,82	10,26	109M	14.179
04/05/2026	-0,81%	-0,08	9,85	9,94	9,75	9,96	117M	13.286
30/04/2026	1,43%	0,14	9,93	9,85	9,77	10,07	201M	10.986
29/04/2026	-0,91%	-0,09	9,79	9,89	9,76	10,09	144M	32.657
28/04/2026	4,55%	0,43	9,88	9,66	9,52	9,91	134M	12.418
27/04/2026	-0,42%	-0,04	9,45	9,51	9,40	9,64	48M	6.152
24/04/2026	-0,32%	-0,03	9,49	9,44	9,44	9,63	46M	5.761
23/04/2026	-0,31%	-0,03	9,52	9,55	9,41	9,59	69M	8.406
22/04/2026	1,06%	0,10	9,55	9,39	9,35	9,59	71M	6.619
20/04/2026	-0,53%	-0,05	9,45	9,45	9,41	9,54	34M	7.197
17/04/2026	1,50%	0,14	9,50	9,67	9,47	9,70	72M	12.041
16/04/2026	-1,58%	-0,15	9,36	9,50	9,36	9,64	76M	9.294
15/04/2026	-0,21%	-0,02	9,51	9,53	9,46	9,62	67M	13.844
14/04/2026	2,47%	0,23	9,53	9,33	9,30	9,53	73M	11.732
13/04/2026	-2,21%	-0,21	9,30	9,41	9,28	9,49	82M	12.215
10/04/2026	-0,31%	-0,03	9,51	9,55	9,43	9,60	64M	9.633
09/04/2026	4,72%	0,43	9,54	9,15	9,10	9,54	84M	15.801
08/04/2026	3,29%	0,29	9,11	9,13	9,05	9,23	88M	17.006
07/04/2026	0,80%	0,07	8,82	8,74	8,68	8,85	41M	7.329
06/04/2026	-1,35%	-0,12	8,75	8,91	8,72	8,98	37M	6.639
02/04/2026	0,45%	0,04	8,87	8,55	8,54	8,87	58M	8.650
01/04/2026	3,40%	0,29	8,83	8,58	8,56	8,95	139M	15.875
31/03/2026	4,02%	0,33	8,54	8,30	8,26	8,54	79M	10.633
30/03/2026	0,98%	0,08	8,21	8,19	8,15	8,28	48M	6.984
27/03/2026	-	-	8,13	8,26	8,10	8,26	52M	7.758

Date,Open,High,Low,Close,Volume
07-Oct-26,11.65,11.65,11.32,11.44,106616964
06-Oct-26,11.91,11.94,11.44,11.64,176323773
05-Oct-26,11.88,12.23,11.34,11.78,316168076
02-Oct-26,11.49,11.75,11.32,11.75,94494141
01-Oct-26,10.94,11.26,10.88,11.26,137453529
30-Sep-26,11.05,11.05,10.74,10.94,83838354
29-Sep-26,11.21,11.21,10.77,10.82,71206302
28-Sep-26,11.09,11.25,10.96,11.20,51558890
25-Sep-26,11.09,11.20,11.01,11.17,37545968
24-Sep-26,11.38,11.38,11.10,11.13,73546586
23-Sep-26,11.30,11.49,11.28,11.32,70327599
22-Sep-26,11.36,11.49,11.27,11.46,73057169
21-Sep-26,11.54,11.60,11.39,11.46,106766329
18-Sep-26,11.63,11.69,11.26,11.42,179015410
17-Sep-26,11.48,11.78,11.35,11.70,214314553
16-Sep-26,11.61,11.63,11.31,11.45,65317295
15-Sep-26,11.25,11.65,11.10,11.61,94805331
14-Sep-26,11.35,11.53,11.19,11.21,99766592
11-Sep-26,11.50,11.70,11.37,11.63,142666838
10-Sep-26,11.12,11.52,11.00,11.51,126823746
09-Sep-26,11.09,11.23,11.02,11.22,69471687
08-Sep-26,11.26,11.28,11.13,11.21,107413913
04-Sep-26,11.10,11.27,11.00,11.17,101529108
03-Sep-26,11.23,11.42,10.96,11.10,113188275
02-Sep-26,10.62,11.13,10.56,11.12,131545807
01-Sep-26,10.42,10.60,10.23,10.56,128692958
31-Aug-26,10.45,10.65,10.35,10.39,73973954
28-Aug-26,10.53,10.54,10.26,10.42,64837757
27-Aug-26,9.91,10.55,9.83,10.45,119863070
26-Aug-26,9.86,9.97,9.82,9.94,111650843
25-Aug-26,9.72,9.84,9.66,9.84,77556878
24-Aug-26,9.81,10.20,9.74,9.75,150222755
21-Aug-26,10.00,10.15,9.82,9.85,121111821
20-Aug-26,10.03,10.12,9.70,9.93,133887139
19-Aug-26,11.06,11.11,10.29,10.37,134047209
18-Aug-26,11.05,11.20,10.84,10.87,65757344
17-Aug-26,10.96,11.11,10.92,11.07,137642129
14-Aug-26,10.88,11.06,10.87,10.99,116184075
13-Aug-26,10.96,11.15,10.93,10.98,150759617
12-Aug-26,10.67,11.07,10.64,10.98,238553350
11-Aug-26,11.03,11.08,10.62,10.68,70073884
10-Aug-26,11.06,11.20,11.01,11.15,82079300
07-Aug-26,11.20,11.26,10.89,11.01,72316101
06-Aug-26,11.48,11.56,11.20,11.20,119260207
05-Aug-26,11.42,11.55,10.96,11.53,113193418
04-Aug-26,11.28,11.52,11.26,11.41,163748641
03-Aug-26,11.02,11.23,10.68,11.20,114916873
31-Jul-26,10.90,11.03,10.88,10.92,72009823
30-Jul-26,10.84,10.96,10.65,10.96,43184579
29-Jul-26,10.88,10.96,10.68,10.77,44353614
28-Jul-26,10.77,10.97,10.72,10.89,64394737
27-Jul-26,10.51,10.67,10.49,10.67,42332707
24-Jul-26,10.46,10.62,10.39,10.52,29685577
23-Jul-26,10.46,10.67,10.43,10.52,47281987
22-Jul-26,10.24,10.53,10.22,10.53,54104538
21-Jul-26,10.30,10.32,10.18,10.23,29215733
20-Jul-26,10.48,10.56,10.27,10.30,31287120
17-Jul-26,10.47,10.53,10.29,10.48,32598223
16-Jul-26,10.43,10.54,10.33,10.47,49270857
15-Jul-26,10.18,10.57,10.18,10.52,96047313
14-Jul-26,10.19,10.26,10.16,10.23,49566217
13-Jul-26,10.23,10.31,10.09,10.12,40502069
10-Jul-26,10.03,10.21,9.95,10.21,59401516
09-Jul-26,9.68,9.98,9.68,9.90,90001419
08-Jul-26,9.55,9.70,9.45,9.69,38550378
07-Jul-26,9.64,9.67,9.50,9.60,46891349
06-Jul-26,9.42,9.69,9.38,9.62,44658263
03-Jul-26,9.37,9.56,9.36,9.48,26398542
02-Jul-26,9.37,9.46,9.28,9.35,43139537
01-Jul-26,9.11,9.31,9.04,9.30,47045964
30-Jun-26,9.33,9.35,9.16,9.21,52020054
29-Jun-26,9.50,9.52,9.27,9.42,39891701
26-Jun-26,9.51,9.59,9.40,9.50,78169786
25-Jun-26,9.55,9.67,9.50,9.56,76585593
24-Jun-26,9.43,9.54,9.36,9.50,87288102
23-Jun-26,9.43,9.58,9.40,9.55,73557279
22-Jun-26,9.62,9.66,9.48,9.56,61975763
19-Jun-26,9.50,9.68,9.47,9.63,46281361
18-Jun-26,10.00,10.00,9.50,9.53,115476761
17-Jun-26,10.36,10.36,10.04,10.05,99406188
16-Jun-26,10.19,10.40,10.17,10.30,73038708
15-Jun-26,10.66,10.77,10.24,10.27,78061941
12-Jun-26,10.32,10.65,10.32,10.53,119443737
11-Jun-26,10.29,10.48,10.23,10.43,86925325
10-Jun-26,10.24,10.37,10.12,10.32,83540119
09-Jun-26,10.37,10.40,10.04,10.33,115751696
08-Jun-26,10.12,10.39,10.08,10.29,90279990
05-Jun-26,10.23,10.30,10.09,10.16,179420704
03-Jun-26,10.27,10.45,10.20,10.33,137401833
02-Jun-26,10.00,10.57,9.96,10.57,170457588
01-Jun-26,9.90,10.02,9.69,9.99,199099343
29-May-26,10.29,10.29,9.80,9.80,125130001
28-May-26,10.30,10.44,10.21,10.22,86486762
27-May-26,10.31,10.38,10.13,10.32,120023146
26-May-26,10.35,10.46,10.11,10.20,61638555
25-May-26,10.42,10.55,10.28,10.38,49860802
22-May-26,10.22,10.47,10.19,10.42,120677700
21-May-26,10.23,10.31,10.10,10.28,55711661
20-May-26,10.05,10.30,10.05,10.25,81106390
19-May-26,10.04,10.10,9.91,10.02,73149407
18-May-26,10.08,10.23,10.01,10.15,52511468
15-May-26,9.98,10.20,9.87,10.16,111544379
14-May-26,10.25,10.34,10.13,10.27,43139840
13-May-26,10.37,10.50,10.15,10.20,110081229
12-May-26,10.32,10.39,10.08,10.37,87244694
11-May-26,10.43,10.48,10.32,10.40,81583969
08-May-26,10.39,10.52,10.35,10.44,230646526
07-May-26,10.47,10.55,10.28,10.31,82131922
06-May-26,10.28,10.59,10.28,10.52,130269993
05-May-26,9.84,10.26,9.82,10.26,109143556
04-May-26,9.94,9.96,9.75,9.85,117252173
30-Apr-26,9.85,10.07,9.77,9.93,200570920
29-Apr-26,9.89,10.09,9.76,9.79,144302367
28-Apr-26,9.66,9.91,9.52,9.88,133690914
27-Apr-26,9.51,9.64,9.40,9.45,48082285
24-Apr-26,9.44,9.63,9.44,9.49,46287627
23-Apr-26,9.55,9.59,9.41,9.52,68962605
22-Apr-26,9.39,9.59,9.35,9.55,70798891
20-Apr-26,9.45,9.54,9.41,9.45,34103018
17-Apr-26,9.67,9.70,9.47,9.50,72120953
16-Apr-26,9.50,9.64,9.36,9.36,75915346
15-Apr-26,9.53,9.62,9.46,9.51,67382825
14-Apr-26,9.33,9.53,9.30,9.53,73426038
13-Apr-26,9.41,9.49,9.28,9.30,82132221
10-Apr-26,9.55,9.60,9.43,9.51,63518425
09-Apr-26,9.15,9.54,9.10,9.54,83969836
08-Apr-26,9.13,9.23,9.05,9.11,87622754
07-Apr-26,8.74,8.85,8.68,8.82,41254177
06-Apr-26,8.91,8.98,8.72,8.75,36501090
02-Apr-26,8.55,8.87,8.54,8.87,57531675
01-Apr-26,8.58,8.95,8.56,8.83,138784513
31-Mar-26,8.30,8.54,8.26,8.54,78922440
30-Mar-26,8.19,8.28,8.15,8.21,48304531
27-Mar-26,8.26,8.26,8.10,8.13,52192127

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOAU4